Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Asml Hld NV Ord Shs (OP:ASMLF)

873.08 +58.91 (+7.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 840.25 873.08 835.55 873.08 3,874 +58.91(+7.24%)
Sep 12, 2025 806.60 816.18 805.97 814.17 289 +11.21(+1.40%)
Sep 11, 2025 804.61 811.09 800.68 802.96 1,991 +4.89(+0.61%)
Sep 10, 2025 806.98 806.98 790.10 798.07 10,664 -2.44(-0.30%)
Sep 09, 2025 798.16 804.42 794.14 800.51 297 +8.85(+1.12%)
Sep 08, 2025 789.92 798.00 786.70 791.66 731 +13.85(+1.78%)
Sep 05, 2025 773.24 782.45 766.19 777.81 855 +19.55(+2.58%)
Sep 04, 2025 739.36 758.26 737.80 758.26 849 +18.48(+2.50%)
Sep 03, 2025 730.09 742.62 727.27 739.78 453 +10.69(+1.47%)
Sep 02, 2025 725.76 729.09 715.99 729.09 558 -14.01(-1.89%)
Aug 29, 2025 755.66 755.66 741.00 743.10 671 -27.38(-3.55%)
Aug 28, 2025 773.00 773.19 759.05 770.48 437 +0.85(+0.11%)
Aug 27, 2025 762.56 769.63 761.35 769.63 670 +8.07(+1.06%)
Aug 26, 2025 757.66 763.61 754.39 761.56 426 +3.59(+0.47%)
Aug 25, 2025 761.67 765.15 740.21 757.97 363 +2.81(+0.37%)
Aug 22, 2025 743.42 761.75 743.42 755.16 8,371 +16.66(+2.26%)
Aug 21, 2025 736.88 741.04 730.75 738.49 389 -5.44(-0.73%)
Aug 20, 2025 753.25 753.25 739.36 743.93 831 +3.93(+0.53%)
Aug 19, 2025 755.67 755.67 740.00 740.00 1,557 -3.63(-0.49%)
Aug 18, 2025 741.79 750.73 741.38 743.63 310 -4.10(-0.55%)
Aug 15, 2025 739.30 748.61 738.73 747.73 1,743 -6.27(-0.83%)
Aug 14, 2025 748.61 754.00 745.11 754.00 327 -0.50(-0.07%)
Aug 13, 2025 753.60 756.00 746.97 754.50 516 +9.38(+1.26%)
Aug 12, 2025 727.78 745.56 727.78 745.12 548 +26.45(+3.68%)
Aug 11, 2025 723.87 731.60 718.67 718.67 784 -0.31(-0.04%)
Aug 08, 2025 709.58 723.54 709.58 718.98 1,198 +5.12(+0.72%)
Aug 07, 2025 715.00 717.87 707.21 713.86 1,335 +21.15(+3.05%)
Aug 06, 2025 690.97 694.82 685.40 692.71 1,303 -0.74(-0.11%)
Aug 05, 2025 691.79 696.49 686.06 693.45 2,006 -0.76(-0.11%)
Aug 04, 2025 698.50 701.52 693.18 694.21 783 +2.63(+0.38%)
Aug 01, 2025 693.06 693.06 683.90 691.58 644 -1.55(-0.22%)
Jul 31, 2025 709.03 709.03 693.13 693.13 1,356 -30.19(-4.17%)
Jul 30, 2025 718.00 724.54 715.83 723.32 446 -0.28(-0.04%)
Jul 29, 2025 724.75 725.60 715.48 723.60 741 -1.19(-0.16%)
Jul 28, 2025 737.70 737.70 724.79 724.79 9,092 +14.97(+2.11%)
Jul 25, 2025 710.00 715.53 706.82 709.82 3,141 -14.18(-1.96%)
Jul 24, 2025 722.95 730.09 719.70 724.00 1,699 +6.70(+0.93%)
Jul 23, 2025 718.16 718.16 709.08 717.30 980 +14.41(+2.05%)
Jul 22, 2025 720.85 720.85 702.65 702.89 415 -21.61(-2.98%)
Jul 21, 2025 731.84 734.95 724.50 724.50 755 -10.50(-1.43%)
Jul 18, 2025 755.34 755.34 732.00 735.00 1,020 -13.15(-1.76%)
Jul 17, 2025 749.91 756.19 743.02 748.15 927 -8.38(-1.11%)
Jul 16, 2025 752.23 774.85 732.00 756.53 3,146 -71.97(-8.69%)
Jul 15, 2025 821.70 828.50 814.78 828.50 686 +17.93(+2.21%)
Jul 14, 2025 798.02 813.45 792.44 810.57 175 +12.82(+1.61%)
Jul 11, 2025 797.76 804.87 796.17 797.75 316 -10.03(-1.24%)
Jul 10, 2025 812.17 812.17 799.38 807.78 272 +10.84(+1.36%)
Jul 09, 2025 791.68 802.74 791.68 796.93 485 -2.72(-0.34%)
Jul 08, 2025 780.02 799.65 780.02 799.65 196 +5.00(+0.63%)
Jul 07, 2025 788.42 797.36 783.81 794.65 670 +5.29(+0.67%)
Jul 03, 2025 789.18 797.60 787.78 789.35 354 -6.65(-0.84%)
Jul 02, 2025 777.03 800.73 777.03 796.00 285 -0.19(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.